Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Copper Fox Metals Inc (OP: CPFXF )

0.3500 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2008 0.4150 0.4800 0.4150 0.4150 52,215 -0.06(-11.93%)
Mar 28, 2008 0.4598 0.4712 0.4290 0.4712 94,500 +0.01(+2.48%)
Mar 27, 2008 0.4670 0.4633 0.4341 0.4598 23,000 -0.01(-1.54%)
Mar 26, 2008 0.4550 0.4680 0.4670 0.4670 3,000 -0.00(-1.06%)
Mar 25, 2008 0.4550 0.4720 0.4720 0.4720 6,200 +0.00(+0.00%)
Mar 24, 2008 0.4420 0.4720 0.4465 0.4720 17,500 +0.03(+6.79%)
Mar 21, 2008 0.4420 0.4630 0.4344 0.4420 47,500 +0.00(+0.00%)
Mar 20, 2008 0.4420 0.4630 0.4344 0.4420 47,500 -0.04(-7.55%)
Mar 19, 2008 0.4781 0.4818 0.4355 0.4781 40,700 -0.00(-0.10%)
Mar 18, 2008 0.4670 0.4984 0.4500 0.4786 40,460 +0.01(+2.48%)
Mar 17, 2008 0.4670 0.5382 0.4640 0.4670 39,300 -0.03(-6.88%)
Mar 14, 2008 0.5330 0.5265 0.4935 0.5015 48,250 -0.03(-5.91%)
Mar 13, 2008 0.5700 0.5725 0.5060 0.5330 58,290 -0.04(-6.49%)
Mar 12, 2008 0.5700 0.5700 0.4715 0.5700 33,800 +0.06(+12.16%)
Mar 11, 2008 0.5082 0.5155 0.4895 0.5082 32,600 +0.00(+0.28%)
Mar 10, 2008 0.5068 0.5150 0.4886 0.5068 10,800 -0.00(-0.72%)
Mar 07, 2008 0.5105 0.5239 0.4810 0.5105 79,500 -0.00(-0.87%)
Mar 06, 2008 0.5620 0.5440 0.5124 0.5150 12,634 -0.05(-8.36%)
Mar 05, 2008 0.5980 0.6014 0.5495 0.5620 43,000 -0.04(-6.02%)
Mar 04, 2008 0.5980 0.5980 0.5874 0.5980 5,000 -0.05(-7.14%)
Mar 03, 2008 0.6440 0.6455 0.6312 0.6440 39,000 -0.01(-0.92%)
Feb 29, 2008 0.6800 0.6600 0.6272 0.6500 41,700 -0.03(-4.41%)
Feb 28, 2008 0.6800 0.6844 0.6221 0.6800 49,950 +0.02(+3.39%)
Feb 27, 2008 0.6577 0.6896 0.6273 0.6577 26,300 +0.08(+13.87%)
Feb 26, 2008 0.5776 0.6165 0.5740 0.5776 27,500 -0.02(-3.25%)
Feb 25, 2008 0.5970 0.5970 0.5260 0.5970 51,000 +0.10(+19.83%)
Feb 22, 2008 0.5200 0.5580 0.4980 0.4982 14,509 -0.02(-4.19%)
Feb 21, 2008 0.4700 0.5300 0.4783 0.5200 49,300 +0.05(+10.64%)
Feb 20, 2008 0.4800 0.4965 0.4500 0.4700 26,100 -0.01(-2.08%)
Feb 19, 2008 0.4859 0.4915 0.4765 0.4800 33,400 -0.01(-1.21%)
Feb 18, 2008 0.4859 0.4900 0.4809 0.4859 8,600 +0.00(+0.00%)
Feb 15, 2008 0.4859 0.4900 0.4809 0.4859 8,600 +0.00(+0.10%)
Feb 14, 2008 0.4854 0.5000 0.4757 0.4854 8,100 -0.00(-0.16%)
Feb 13, 2008 0.4862 0.5050 0.4556 0.4862 14,300 -0.01(-2.27%)
Feb 12, 2008 0.4975 0.5204 0.4515 0.4975 34,600 +0.02(+4.91%)
Feb 11, 2008 0.4742 0.4947 0.4742 0.4742 4,600 -0.02(-4.78%)
Feb 08, 2008 0.4980 0.4980 0.4657 0.4980 28,700 +0.02(+4.08%)
Feb 07, 2008 0.4830 0.4830 0.4504 0.4785 9,100 -0.00(-0.93%)
Feb 06, 2008 0.4830 0.5029 0.4500 0.4830 36,600 +0.03(+6.15%)
Feb 05, 2008 0.4930 0.4950 0.4320 0.4550 321,150 -0.04(-7.71%)
Feb 04, 2008 0.5081 0.4969 0.4745 0.4930 8,400 -0.02(-2.97%)
Feb 01, 2008 0.5043 0.5081 0.4950 0.5081 38,000 +0.00(+0.75%)
Jan 31, 2008 0.5043 0.5043 0.4982 0.5043 64,000 -0.02(-3.22%)
Jan 30, 2008 0.5211 0.5297 0.5070 0.5211 8,000 -0.00(-0.69%)
Jan 29, 2008 0.5247 0.5274 0.5247 0.5247 3,500 -0.04(-6.84%)
Jan 28, 2008 0.5222 0.5632 0.5220 0.5632 14,000 +0.04(+7.85%)
Jan 25, 2008 0.5500 0.5222 0.5200 0.5222 15,500 -0.03(-5.05%)
Jan 24, 2008 0.5500 0.5578 0.5294 0.5500 22,000 +0.06(+11.56%)
Jan 23, 2008 0.4930 0.5650 0.4900 0.4930 48,170 -0.04(-7.30%)
Jan 22, 2008 0.4800 0.6400 0.4500 0.5318 55,900 +0.05(+10.79%)
Jan 21, 2008 0.4800 0.5829 0.4800 0.4800 87,940 +0.00(+0.00%)
Jan 18, 2008 0.4800 0.5829 0.4800 0.4800 87,940 -0.04(-7.71%)
Jan 17, 2008 0.5201 0.5605 0.5140 0.5201 44,000 -0.00(-0.42%)
Jan 16, 2008 0.5223 0.5223 0.4800 0.5223 38,000 +0.02(+3.12%)
Jan 15, 2008 0.5655 0.5764 0.5065 0.5065 38,800 -0.06(-10.43%)
Jan 14, 2008 0.5539 0.5948 0.5306 0.5655 64,165 +0.01(+2.09%)
Jan 11, 2008 0.5539 0.5836 0.5530 0.5539 19,150 -0.01(-1.11%)
Jan 10, 2008 0.5601 0.5601 0.5601 0.5601 2,000 -0.04(-6.65%)
Jan 09, 2008 0.6043 0.6000 0.6000 0.6000 1,500 -0.00(-0.71%)
Jan 08, 2008 0.6043 0.6260 0.5655 0.6043 18,500 +0.07(+12.41%)
Jan 07, 2008 0.5606 0.6025 0.5275 0.5376 73,455 -0.02(-4.10%)
Jan 04, 2008 0.5606 0.5606 0.5606 0.5606 4,000 -0.08(-12.65%)
Jan 03, 2008 0.6418 0.6418 0.5500 0.6418 56,000 +0.11(+21.16%)
Jan 02, 2008 0.5085 0.5297 0.5076 0.5297 16,110 +0.02(+4.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.